| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,166 | 1,208 | 1,151 | 1,178 | 75,300 | 12 | 101% | 101% | 146% | ▲ | 99% | 98% | 99% | 90% | 102% |
| 20240726 | 1,176 | 1,196 | 1,154 | 1,162 | 65,300 | -16 | 99% | 99% | 87% | ▼ | 101% | 97% | 100% | 89% | 100% |
| 20240729 | 1,173 | 1,192 | 1,166 | 1,180 | 31,300 | 18 | 102% | 101% | 48% | ▲ | 99% | 97% | 101% | 91% | 102% |
| 20240730 | 1,156 | 1,187 | 1,100 | 1,143 | 182,100 | -37 | 97% | 99% | 582% | ▼ | 104% | 101% | 105% | 90% | 100% |
| 20240731 | 1,113 | 1,161 | 1,094 | 1,156 | 77,700 | 13 | 101% | 104% | 43% | ▲ | 100% | 99% | 102% | 91% | 101% |
| 20240801 | 1,145 | 1,182 | 1,135 | 1,143 | 64,000 | -13 | 99% | 100% | 82% | ▼ | 99% | 100% | 102% | 90% | 100% |
| 20240802 | 1,135 | 1,156 | 1,115 | 1,121 | 106,600 | -22 | 98% | 99% | 167% | ▼ | 97% | 106% | 108% | 89% | 100% |
| 20240805 | 1,070 | 1,094 | 997 | 1,041 | 91,500 | -80 | 93% | 97% | 86% | ▼ | 105% | 106% | 111% | 83% | 100% |
| 20240806 | 1,069 | 1,143 | 1,050 | 1,122 | 57,100 | 81 | 108% | 105% | 62% | ▲ | 100% | 103% | 105% | 90% | 108% |
| 20240807 | 1,127 | 1,165 | 1,094 | 1,130 | 179,800 | 8 | 101% | 100% | 315% | ▲ | 100% | 104% | 105% | 90% | 109% |
| 20240808 | 1,130 | 1,157 | 1,113 | 1,131 | 44,500 | 1 | 100% | 100% | 25% | ▲ | 98% | 102% | 103% | 90% | 109% |
| 20240809 | 1,151 | 1,163 | 1,114 | 1,133 | 54,100 | 2 | 100% | 98% | 122% | ▲▲ | 101% | 103% | 105% | 90% | 109% |
| 20240813 | 1,132 | 1,152 | 1,132 | 1,138 | 25,900 | 5 | 100% | 101% | 48% | ▲▲▲ | 102% | 100% | 104% | 91% | 109% |
| 20240814 | 1,138 | 1,163 | 1,132 | 1,163 | 19,500 | 25 | 102% | 102% | 75% | ▲▲▲▲ | 100% | 98% | 101% | 93% | 112% |
| 20240815 | 1,173 | 1,188 | 1,165 | 1,170 | 29,900 | 7 | 101% | 100% | 153% | ▲▲▲▲▲ | 99% | 98% | 101% | 95% | 112% |
| 20240816 | 1,179 | 1,202 | 1,155 | 1,168 | 35,100 | -2 | 100% | 99% | 117% | ▼ | 97% | 99% | 101% | 95% | 112% |
| 20240819 | 1,171 | 1,182 | 1,136 | 1,141 | 38,700 | -27 | 98% | 97% | 110% | ▼▼ | 99% | 101% | 104% | 97% | 110% |
| 20240820 | 1,145 | 1,155 | 1,125 | 1,131 | 64,400 | -10 | 99% | 99% | 166% | ▼▼▼ | 101% | 101% | 103% | 96% | 109% |
| 20240821 | 1,134 | 1,151 | 1,128 | 1,146 | 29,200 | 15 | 101% | 101% | 45% | ▲ | 101% | 102% | 103% | 97% | 110% |
| 20240822 | 1,142 | 1,154 | 1,139 | 1,152 | 19,900 | 6 | 101% | 101% | 68% | ▲▲ | 101% | 101% | 103% | 98% | 111% |
| 20240823 | 1,151 | 1,166 | 1,148 | 1,160 | 28,600 | 8 | 101% | 101% | 144% | ▲▲▲ | 99% | 100% | 103% | 98% | 111% |
| 20240826 | 1,158 | 1,158 | 1,141 | 1,144 | 34,200 | -16 | 99% | 99% | 120% | ▼ | 101% | 101% | 104% | 97% | 110% |
| 20240827 | 1,144 | 1,172 | 1,144 | 1,151 | 26,900 | 7 | 101% | 101% | 79% | ▲ | 101% | 103% | 104% | 98% | 111% |
| 20240828 | 1,149 | 1,160 | 1,134 | 1,160 | 35,100 | 9 | 101% | 101% | 130% | ▲▲ | 100% | 103% | 103% | 99% | 111% |
| 20240829 | 1,153 | 1,158 | 1,144 | 1,154 | 22,300 | -6 | 99% | 100% | 64% | ▼ | 101% | 100% | 104% | 99% | 111% |
| 20240830 | 1,150 | 1,174 | 1,149 | 1,158 | 36,000 | 4 | 100% | 101% | 161% | ▲ | 99% | 100% | 103% | 99% | 111% |
| 20240902 | 1,156 | 1,158 | 1,136 | 1,149 | 17,700 | -9 | 99% | 99% | 49% | ▼ | 103% | 101% | 104% | 98% | 110% |
| 20240903 | 1,149 | 1,195 | 1,149 | 1,186 | 27,700 | 37 | 103% | 103% | 156% | ▲ | 99% | 99% | 102% | 100% | 106% |
| 20240904 | 1,165 | 1,186 | 1,144 | 1,149 | 37,500 | -37 | 97% | 99% | 135% | ▼ | 100% | 100% | 106% | 97% | 102% |
| 20240905 | 1,150 | 1,175 | 1,140 | 1,154 | 30,900 | 5 | 100% | 100% | 82% | ▲ | 99% | 99% | 106% | 97% | 102% |
| 20240906 | 1,165 | 1,165 | 1,145 | 1,155 | 30,500 | 1 | 100% | 99% | 99% | ▲▲ | 103% | 103% | 109% | 97% | 102% |
| 20240909 | 1,125 | 1,158 | 1,120 | 1,154 | 50,500 | -1 | 100% | 103% | 166% | ▼ | 100% | 101% | 107% | 97% | 102% |
| 20240910 | 1,149 | 1,167 | 1,149 | 1,150 | 22,300 | -4 | 100% | 100% | 44% | ▼▼ | 99% | 101% | 109% | 97% | 102% |
| 20240911 | 1,151 | 1,154 | 1,118 | 1,136 | 49,100 | -14 | 99% | 99% | 220% | ▼▼▼ | 99% | 101% | 107% | 96% | 100% |
| 20240912 | 1,166 | 1,171 | 1,141 | 1,156 | 35,900 | 20 | 102% | 99% | 73% | ▲ | 100% | 103% | 109% | 97% | 102% |
| 20240913 | 1,151 | 1,162 | 1,146 | 1,149 | 36,700 | -7 | 99% | 100% | 102% | ▼ | 101% | 104% | 109% | 97% | 102% |
| 20240917 | 1,150 | 1,167 | 1,134 | 1,156 | 31,900 | 7 | 101% | 101% | 87% | ▲ | 101% | 103% | 108% | 97% | 102% |
| 20240918 | 1,156 | 1,169 | 1,145 | 1,163 | 23,500 | 7 | 101% | 101% | 74% | ▲▲ | 100% | 99% | 106% | 98% | 102% |
| 20240919 | 1,176 | 1,189 | 1,158 | 1,173 | 19,000 | 10 | 101% | 100% | 81% | ▲▲▲ | 101% | 100% | 106% | 99% | 103% |
| 20240920 | 1,179 | 1,212 | 1,177 | 1,187 | 29,200 | 14 | 101% | 101% | 154% | ▲▲▲▲ | 99% | 98% | 105% | 100% | 104% |
| 20240924 | 1,197 | 1,199 | 1,169 | 1,191 | 49,100 | 4 | 100% | 99% | 168% | ▲▲▲▲▲ | 97% | 98% | 105% | 100% | 105% |
| 20240925 | 1,191 | 1,191 | 1,151 | 1,160 | 44,300 | -31 | 97% | 97% | 90% | ▼ | 98% | 97% | 105% | 97% | 102% |
| 20240926 | 1,190 | 1,205 | 1,135 | 1,169 | 252,500 | 9 | 101% | 98% | 570% | ▲ | 101% | 100% | 107% | 98% | 103% |
| 20240927 | 1,164 | 1,183 | 1,150 | 1,176 | 74,800 | 7 | 101% | 101% | 30% | ▲▲ | 102% | 106% | 108% | 99% | 104% |
| 20240930 | 1,150 | 1,185 | 1,150 | 1,168 | 31,100 | -8 | 99% | 102% | 42% | ▼ | 99% | 105% | 105% | 98% | 103% |
| 20241001 | 1,168 | 1,184 | 1,154 | 1,158 | 31,500 | -10 | 99% | 99% | 101% | ▼▼ | 100% | 107% | 106% | 97% | 102% |
| 20241002 | 1,148 | 1,169 | 1,146 | 1,151 | 28,400 | -7 | 99% | 100% | 90% | ▼▼▼ | 100% | 105% | 105% | 97% | 101% |
| 20241003 | 1,164 | 1,176 | 1,158 | 1,168 | 22,300 | 17 | 101% | 100% | 79% | ▲ | 104% | 107% | 104% | 98% | 103% |
| 20241004 | 1,175 | 1,227 | 1,171 | 1,218 | 37,500 | 50 | 104% | 104% | 168% | ▲▲ | 100% | 102% | 100% | 100% | 107% |
| 20241007 | 1,225 | 1,236 | 1,204 | 1,230 | 31,800 | 12 | 101% | 100% | 85% | ▲▲▲ | 101% | 104% | 0% | 100% | 108% |
| 20241008 | 1,206 | 1,239 | 1,206 | 1,221 | 22,800 | -9 | 99% | 101% | 72% | ▼ | 100% | 102% | 0% | 99% | 107% |
| 20241009 | 1,221 | 1,230 | 1,198 | 1,221 | 49,400 | 0 | 100% | 100% | 217% | -- | 103% | 99% | 0% | 99% | 107% |
| 20241010 | 1,220 | 1,264 | 1,196 | 1,252 | 46,600 | 31 | 103% | 103% | 94% | ▲ | 100% | 97% | 0% | 100% | 110% |
| 20241011 | 1,247 | 1,261 | 1,247 | 1,250 | 32,700 | -2 | 100% | 100% | 70% | ▼ | 100% | 98% | 0% | 100% | 109% |
| 20241015 | 1,250 | 1,263 | 1,244 | 1,244 | 27,700 | -6 | 100% | 100% | 85% | ▼▼ | 99% | 99% | 0% | 99% | 108% |
| 20241016 | 1,230 | 1,248 | 1,213 | 1,213 | 27,400 | -31 | 98% | 99% | 99% | ▼▼▼ | 98% | 101% | 0% | 97% | 105% |
| 20241017 | 1,212 | 1,215 | 1,169 | 1,193 | 34,400 | -20 | 98% | 98% | 126% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 104% |
| 20241018 | 1,204 | 1,214 | 1,189 | 1,211 | 30,200 | 18 | 102% | 101% | 88% | ▲ | 101% | 0% | 0% | 97% | 105% |
| 20241021 | 1,207 | 1,229 | 1,207 | 1,221 | 21,000 | 10 | 101% | 101% | 70% | ▲▲ | 100% | 0% | 0% | 98% | 106% |
| 20241022 | 1,224 | 1,227 | 1,214 | 1,222 | 20,400 | 1 | 100% | 100% | 97% | ▲▲▲ | % | % | % | 98% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 3,300 | 1,653,300 | 0 | 1,635,800 | 3,300 | 17,500 |
| 2024-10-11 | 5,600 | 1,653,600 | 0 | 1,635,900 | 5,600 | 17,700 |
| 2024-10-04 | 6,500 | 1,616,800 | 0 | 1,599,800 | 6,500 | 17,000 |
| 2024-09-27 | 6,400 | 1,596,500 | 0 | 1,579,300 | 6,400 | 17,200 |
| 2024-09-20 | 6,000 | 1,547,800 | 0 | 1,534,300 | 6,000 | 13,500 |
| 2024-09-13 | 6,600 | 1,548,400 | 0 | 1,534,100 | 6,600 | 14,300 |
| 2024-09-06 | 7,600 | 1,547,900 | 0 | 1,534,300 | 7,600 | 13,600 |
| 2024-08-30 | 8,400 | 1,568,800 | 0 | 1,470,200 | 8,400 | 98,600 |
| 2024-08-23 | 8,800 | 1,564,400 | 0 | 1,466,500 | 8,800 | 97,900 |
| 2024-08-16 | 9,500 | 1,564,700 | 0 | 1,464,800 | 9,500 | 99,900 |
| 2024-08-09 | 9,600 | 1,637,500 | 0 | 1,469,600 | 9,600 | 167,900 |
| 2024-08-02 | 13,800 | 1,713,700 | 0 | 1,540,500 | 13,800 | 173,200 |
| 2024-07-26 | 17,700 | 1,787,700 | 0 | 1,612,800 | 17,700 | 174,900 |
| 2024-07-19 | 19,500 | 1,744,300 | 0 | 1,571,300 | 19,500 | 173,000 |
| 2024-07-12 | 18,400 | 1,721,500 | 0 | 1,547,200 | 18,400 | 174,300 |
| 2024-07-05 | 19,700 | 1,713,100 | 0 | 1,536,300 | 19,700 | 176,800 |
| 2024-06-28 | 22,200 | 1,684,900 | 0 | 1,507,500 | 22,200 | 177,400 |
| 2024-06-21 | 24,500 | 1,627,700 | 0 | 1,445,600 | 24,500 | 182,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,707 | 0.49% | ▼ | -3,000 | 1,138 | 1,163 | 1,132 | 1,163 | 19,500 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 129,707 | 0.50% | ▲ | 1,251 | 1,262 | 1,232 | 1,233 | 42,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 14:20 | 中央発条 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 14:20 | 中央発条 | 営業外収益の計上に関するお知らせ |
| 20240604 | 09:30 | 中央発条 | 中長期経営計画のアップデートに関するお知らせ |
| 20240523 | 20:00 | 中央発条 | 当社製品搭載車両の市場回収処置（リコール）に関するお知らせ |
| 20240425 | 14:20 | 中央発条 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 14:20 | 中央発条 | 2024年3月期連結業績予想値と実績値との差異に関するお知らせ |
| 20240425 | 14:20 | 中央発条 | 剰余金の配当に関するお知らせ |
| 20240425 | 14:20 | 中央発条 | 支配株主等に関する事項について |
| 20240425 | 14:20 | 中央発条 | 営業外収益の計上に関するお知らせ |
| 20240425 | 14:20 | 中央発条 | 特別利益及び特別損失の計上に関するお知らせ |
| 20240326 | 14:00 | 中央発条 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240326 | 14:00 | 中央発条 | 連結子会社の解散及び清算に関するお知らせ |
| 20240201 | 14:20 | 中央発条 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5992 | 1 | 中央発條株式会社 | 2024-10-23 05:21:45 |
| 5992 | 2 | 支配株主等に関する事項について « 中央発條株式会社 | 2024-06-26 17:51:45 |
| 5992 | 2 | 第101回定時株主総会招集ご通知 « 中央発條株式会社 | 2024-06-26 17:51:37 |
| 5992 | 2 | IR資料ダウンロード « 中央発條株式会社 | 2024-06-26 17:51:32 |
| 5992 | 2 | 株主・株式情報 « 中央発條株式会社 | 2024-06-26 17:51:30 |
| 5992 | 2 | 株主・投資家の皆様へ « 中央発條株式会社 | 2024-06-26 17:51:29 |
| 5992 | 2 | IR情報 « 中央発條株式会社 | 2024-06-26 17:51:28 |
| 5992 | 2 | 2024-06-26 16:19:31 | |
| 5992 | 3 | インドにおける合弁会社に関する合弁契約締結及び設立に関するお知らせ « 中央発條株式会社 | 2024-08-31 03:28:44 |
| 5992 | 3 | 長期休暇のお知らせ « 中央発條株式会社 | 2024-08-20 15:34:00 |